Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2022 | USD | 28.01 | 28.81 | 27.91 | 28.48 | 28.48 | +0.65 (+2.34%) | 6,993,000 |
7 Dec 2022 | USD | 28 | 28.25 | 27.63 | 27.83 | 27.83 | -0.48 (-1.70%) | 7,108,300 |
6 Dec 2022 | USD | 29.17 | 29.26 | 28.13 | 28.31 | 28.31 | -0.9 (-3.08%) | 6,393,900 |
5 Dec 2022 | USD | 29.41 | 29.62 | 29.13 | 29.21 | 29.21 | -0.43 (-1.45%) | 4,936,300 |
2 Dec 2022 | USD | 29.44 | 29.8 | 29.25 | 29.64 | 29.64 | -0.22 (-0.74%) | 5,259,500 |
1 Dec 2022 | USD | 30.11 | 30.23 | 29.78 | 29.86 | 29.86 | -0.18 (-0.60%) | 5,757,300 |
30 Nov 2022 | USD | 29 | 30.06 | 28.72 | 30.04 | 30.04 | +1.16 (+4.02%) | 10,284,000 |
29 Nov 2022 | USD | 29.35 | 29.61 | 28.83 | 28.88 | 28.88 | -0.33 (-1.13%) | 7,753,000 |
28 Nov 2022 | USD | 29.75 | 29.79 | 29.12 | 29.21 | 29.21 | -0.94 (-3.12%) | 6,676,500 |
25 Nov 2022 | USD | 29.8 | 30.74 | 29.71 | 30.15 | 30.15 | +0.24 (+0.80%) | 5,959,300 |
23 Nov 2022 | USD | 29.12 | 30.17 | 28.31 | 29.91 | 29.91 | +0.53 (+1.80%) | 17,741,200 |
22 Nov 2022 | USD | 29.23 | 29.42 | 28.64 | 29.38 | 29.38 | +0.22 (+0.75%) | 15,114,900 |
21 Nov 2022 | USD | 29.16 | 29.3 | 28.68 | 29.16 | 29.16 | -0.32 (-1.09%) | 10,697,100 |
18 Nov 2022 | USD | 29.05 | 29.62 | 28.89 | 29.48 | 29.48 | +0.05 (+0.17%) | 9,218,000 |
17 Nov 2022 | USD | 28.86 | 29.46 | 28.31 | 29.43 | 29.43 | +0.14 (+0.48%) | 9,984,400 |
16 Nov 2022 | USD | 30.2 | 30.27 | 28.99 | 29.29 | 29.29 | -1.27 (-4.16%) | 9,147,500 |
15 Nov 2022 | USD | 30.9 | 31.09 | 30.34 | 30.56 | 30.56 | +0.13 (+0.43%) | 8,492,800 |
14 Nov 2022 | USD | 30.17 | 30.91 | 30.08 | 30.43 | 30.43 | -0.12 (-0.39%) | 8,178,800 |
11 Nov 2022 | USD | 29.32 | 30.69 | 29.29 | 30.55 | 30.55 | +1.25 (+4.27%) | 11,423,100 |
10 Nov 2022 | USD | 28.95 | 29.3 | 28.63 | 29.3 | 29.3 | +1.5 (+5.40%) | 11,861,500 |
9 Nov 2022 | USD | 28.5 | 28.66 | 27.72 | 27.8 | 27.8 | -1.05 (-3.64%) | 7,574,400 |
8 Nov 2022 | USD | 29 | 29.37 | 28.69 | 28.85 | 28.85 | +0.1 (+0.35%) | 8,721,300 |
7 Nov 2022 | USD | 28.35 | 28.92 | 28.27 | 28.75 | 28.75 | +0.46 (+1.63%) | 8,825,700 |
4 Nov 2022 | USD | 27.37 | 28.31 | 27.22 | 28.29 | 28.29 | +1.63 (+6.11%) | 13,497,700 |
3 Nov 2022 | USD | 26.7 | 26.91 | 26.2 | 26.66 | 26.66 | -0.32 (-1.19%) | 5,423,500 |
2 Nov 2022 | USD | 27.78 | 28.07 | 26.98 | 26.98 | 26.98 | -0.87 (-3.12%) | 5,789,600 |
1 Nov 2022 | USD | 27.94 | 28.07 | 27.37 | 27.85 | 27.85 | +0.23 (+0.83%) | 5,113,000 |
31 Oct 2022 | USD | 27.79 | 27.89 | 27.53 | 27.62 | 27.62 | -0.43 (-1.53%) | 5,403,100 |
28 Oct 2022 | USD | 27.28 | 28.12 | 27.28 | 28.05 | 28.05 | +0.83 (+3.05%) | 8,033,300 |
27 Oct 2022 | USD | 27.76 | 27.91 | 27.11 | 27.22 | 27.22 | -0.26 (-0.95%) | 6,395,800 |